$26.73 +0.03 (%) Indexiq ETF Tr Shs IQ Real Return ETF - NYSEARCA

Aug. 4, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPI historical data

Date Open High Low Close Volume
8/3/201526.7026.7726.7026.70650
7/31/201526.7426.7426.7026.70350
7/30/201526.6926.6926.6926.69261
7/29/201526.7426.7426.6826.681,567
7/28/201526.6526.6726.6526.67885
7/27/201526.6626.6626.6626.660
7/24/201526.5726.6726.5726.661,100
7/23/201526.7226.7226.7026.70823
7/22/201526.7326.7326.7326.73115
7/21/201526.7426.7426.7326.7310,400
7/20/201526.8726.8726.7526.75999
7/17/201526.7126.7826.6326.733,355
7/16/201526.7826.7826.7526.761,946
7/15/201526.7426.7426.7426.741,720
7/14/201526.6926.7126.6926.702,175
7/13/201526.6726.6726.6726.67135
7/10/201526.6726.6726.6326.649,925
7/9/201526.6126.6326.6026.631,005
7/8/201526.5826.5826.5826.58248
7/7/201526.6426.6726.6026.673,842
7/6/201526.6326.6826.6226.626,155
7/2/201526.6126.6326.6026.631,680
7/1/201526.5926.6226.5926.601,102
6/30/201526.6326.6326.6126.61597
6/29/201526.6426.6526.6426.6413,463
6/26/201526.6726.6726.6726.67583
6/25/201526.6926.6926.6926.69101
6/24/201526.7226.7626.6926.742,725
6/23/201526.9526.9526.6326.63530
6/22/201526.7726.7726.7726.770
6/19/201526.7726.7726.7726.77100
6/18/201526.8126.8126.7926.79900
6/17/201526.7026.7026.7026.700
6/16/201526.6926.7026.6926.70290
6/15/201526.6126.6426.6126.64301
6/12/201526.6026.6926.6026.66840
6/11/201526.6626.7126.6626.714,850
6/10/201526.6426.6426.6426.64100
6/9/201526.5926.6026.5826.582,969
6/8/201526.6126.6426.6026.641,347
6/5/201526.6026.6226.6026.611,928
6/4/201526.6626.6826.6426.6728,216
6/3/201526.7026.7126.6426.6437,415
6/2/201526.7126.7226.7026.70940
6/1/201526.7326.7326.7326.730
5/29/201526.7326.7426.6826.734,577
5/28/201526.7126.7126.7126.710
5/27/201526.6826.7126.6826.71640
5/26/201526.6126.7026.6126.69475
5/22/201526.7826.7826.7826.78285
5/21/201526.8126.8126.8126.81191
5/20/201526.7626.7626.7626.76335
5/19/201526.7426.7826.7426.78510
5/18/201526.7626.8026.7626.801,526
5/15/201526.8326.8426.8326.841,090
5/14/201526.8026.8126.7826.813,360
5/13/201526.7526.7526.7526.75328
5/12/201526.7526.7626.7526.76565
5/11/201526.7126.7226.7126.72700
5/8/201526.7526.7526.7326.73494
5/7/201526.6826.6826.6326.631,205
5/6/201526.6626.6626.5926.592,460
5/5/201526.6826.6826.6826.680
5/4/201526.6926.7326.6526.688,248
5/1/201526.7126.7126.6526.695,632
4/30/201526.7326.7326.7326.730
4/29/201526.8126.8126.8126.810
4/28/201526.9426.9426.7826.813,920
4/27/201526.7726.7726.7726.771,390
4/24/201526.7426.7926.7426.791,023
4/23/201526.7126.7526.7126.752,225
4/22/201526.7026.7526.7026.752,471
4/21/201526.7526.7526.6926.731,523
4/20/201526.7026.7126.6926.69925
4/17/201526.6726.6726.6726.67195
4/16/201526.7026.7726.7026.772,607
4/15/201526.7026.7026.6926.696,759
4/14/201526.6626.7126.6626.70701
4/13/201526.6726.6726.6726.67375
4/10/201526.6526.6526.6526.650
4/9/201526.6526.6526.6526.65718
4/8/201526.6926.7326.6926.732,507
4/7/201527.1227.1226.6826.727,105
4/6/201526.7126.7126.7026.701,010
4/2/201526.6426.6426.6326.648,266
4/1/201526.6226.6726.6126.6714,490
3/31/201526.6826.6826.6226.632,207
3/30/201526.7526.7526.6026.631,259
3/27/201526.7126.7126.7126.712,063
3/26/201526.5026.7026.5026.58522
3/25/201526.7526.7526.7526.75400
3/24/201526.7526.7526.7526.75310
3/23/201526.6726.6826.6726.68350
3/20/201526.6326.6326.6326.63985
3/19/201526.7226.7226.7226.720
3/18/201526.6526.7226.6526.722,175
3/17/201526.6026.6026.6026.60118
3/16/201526.5426.5426.5426.544,065
3/13/201526.6526.6526.6526.650
3/11/201526.1526.1526.1526.152,000
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!